Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	19.57	19.72	19.39	19.68	19.68	-	357,555
Feb 5, 2026	19.90	19.90	19.42	19.68	19.68	-2.48%	516,251
Feb 4, 2026	20.30	20.50	20.00	20.18	20.18	-	401,014
Feb 3, 2026	19.80	20.24	19.52	20.18	20.18	3.38%	539,083
Feb 2, 2026	19.13	19.57	18.39	19.52	19.52	-2.89%	853,043
Jan 30, 2026	20.70	20.74	19.92	20.10	20.10	-3.83%	691,774
Jan 29, 2026	21.50	21.74	20.90	20.90	20.90	-1.79%	677,483
Jan 28, 2026	21.48	22.08	21.20	21.28	21.28	-0.37%	593,672
Jan 27, 2026	21.48	21.48	21.04	21.36	21.36	-0.56%	599,566
Jan 26, 2026	20.96	21.68	20.94	21.48	21.48	2.97%	743,302
Jan 23, 2026	20.36	21.08	20.22	20.86	20.86	2.46%	607,264
Jan 22, 2026	20.16	20.84	20.02	20.36	20.36	3.35%	1,189,276
Jan 21, 2026	18.91	19.70	18.87	19.70	19.70	3.74%	473,946
Jan 20, 2026	19.00	19.08	18.50	18.99	18.99	-0.99%	370,644
Jan 19, 2026	18.87	19.20	18.75	19.18	19.18	0.74%	278,806
Jan 16, 2026	19.15	19.17	18.84	19.04	19.04	-0.83%	719,568
Jan 15, 2026	19.25	19.42	18.63	19.20	19.20	-0.98%	887,292
Jan 14, 2026	19.60	19.87	19.28	19.39	19.39	-1.02%	676,563
Jan 13, 2026	19.57	19.73	19.33	19.59	19.59	0.67%	504,964
Jan 12, 2026	19.52	19.74	19.43	19.46	19.46	0.15%	572,764
Jan 9, 2026	19.40	19.74	19.30	19.43	19.43	1.09%	605,479
Jan 8, 2026	19.41	19.52	19.07	19.22	19.22	-0.31%	463,240
Jan 7, 2026	19.63	19.68	19.21	19.28	19.28	-1.83%	722,962
Jan 6, 2026	19.31	19.78	19.11	19.64	19.64	2.03%	920,768
Jan 5, 2026	18.81	19.35	18.81	19.25	19.25	3.55%	677,440
Jan 2, 2026	17.95	18.59	17.95	18.59	18.59	3.85%	391,394
Dec 31, 2025	18.00	18.00	17.70	17.90	17.90	-0.89%	174,830
Dec 30, 2025	17.90	18.11	17.83	18.06	18.06	0.67%	536,175
Dec 29, 2025	17.88	18.01	17.74	17.94	17.94	0.39%	786,157
Dec 24, 2025	17.92	17.97	17.82	17.87	17.87	-0.17%	83,036
Dec 23, 2025	17.80	17.93	17.63	17.90	17.90	0.67%	476,998
Dec 22, 2025	17.37	17.79	17.37	17.78	17.78	2.54%	447,805
Dec 19, 2025	17.39	17.42	17.12	17.34	17.34	-0.74%	1,493,510
Dec 18, 2025	17.50	17.56	17.24	17.47	17.47	0.11%	680,380
Dec 17, 2025	17.37	17.66	17.15	17.45	17.45	3.81%	1,468,543
Dec 16, 2025	16.30	16.96	16.30	16.81	16.81	1.51%	1,261,317
Dec 15, 2025	16.44	16.74	16.31	16.56	16.56	1.60%	442,009
Dec 12, 2025	15.95	16.54	15.94	16.30	16.30	2.84%	656,560
Dec 11, 2025	15.84	15.94	15.65	15.85	15.85	0.38%	473,581
Dec 10, 2025	15.50	15.79	15.49	15.79	15.79	1.87%	541,668
Dec 9, 2025	15.49	15.69	15.37	15.50	15.50	-0.77%	673,437
Dec 8, 2025	15.61	15.90	15.61	15.62	15.62	-0.51%	373,190
Dec 5, 2025	15.68	15.95	15.55	15.70	15.70	1.62%	443,258
Dec 4, 2025	15.60	15.85	15.44	15.45	15.45	-0.96%	408,978
Dec 3, 2025	15.50	16.14	15.44	15.60	15.60	1.10%	599,178
Dec 2, 2025	15.05	15.43	14.95	15.43	15.43	2.52%	614,091
Dec 1, 2025	15.12	15.22	15.00	15.05	15.05	-0.66%	721,376
Nov 28, 2025	14.63	15.27	14.63	15.15	15.15	4.70%	1,043,634
Nov 27, 2025	14.36	14.70	14.25	14.47	14.47	1.54%	309,641
Nov 26, 2025	14.57	14.57	14.25	14.25	14.25	-1.45%	665,909